ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033320/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241209,160409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5500,-600,5,-9.84,28610213910,4871840,14.31,6010,6200,5500,7930,4270,6100,5872.31,0.11,0,46448,6833,6466,5973,5606,5113,6650,5790,96,1830,500,3780,10,1,19114432,1051,-39.01,0.99,12,25.49,-141.00,5546.00,6340,20241206,-13.25,2855,20240906,92.64,6340,-13.25,20241206,2855,92.64,20240906,6340,-13.25,20241206,2855,92.64,20240906,5.33,N,033320,500,95 억,,21277,N,N,0,N,00,N
20241209,150412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5640,-460,5,-7.54,26501675060,4491205,13.19,6010,6200,5580,7930,4270,6100,5899.31,0.11,0,16288,6833,6466,5973,5606,5113,6650,5790,96,1830,500,3780,10,1,19114432,1078,-40.00,1.02,12,23.50,-141.00,5546.00,6340,20241206,-11.04,2855,20240906,97.55,6340,-11.04,20241206,2855,97.55,20240906,6340,-11.04,20241206,2855,97.55,20240906,5.33,N,033320,500,95 억,,21277,N,N,0,N,00,N
20241209,140411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5670,-430,5,-7.05,25034045440,4230284,12.43,6010,6200,5610,7930,4270,6100,5916.37,0.11,0,-36130,6833,6466,5973,5606,5113,6650,5790,96,1830,500,3780,10,1,19114432,1084,-40.21,1.02,12,22.13,-141.00,5546.00,6340,20241206,-10.57,2855,20240906,98.60,6340,-10.57,20241206,2855,98.60,20240906,6340,-10.57,20241206,2855,98.60,20240906,5.33,N,033320,500,95 억,,21277,N,N,0,N,00,N
20241209,130412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5640,-460,5,-7.54,23886315910,4027292,11.83,6010,6200,5610,7930,4270,6100,5929.70,0.11,0,-34151,6833,6466,5973,5606,5113,6650,5790,96,1830,500,3780,10,1,19114432,1078,-40.00,1.02,12,21.07,-141.00,5546.00,6340,20241206,-11.04,2855,20240906,97.55,6340,-11.04,20241206,2855,97.55,20240906,6340,-11.04,20241206,2855,97.55,20240906,5.33,N,033320,500,95 억,,21277,N,N,0,N,00,N
20241209,120410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5720,-380,5,-6.23,22259250540,3740602,10.99,6010,6200,5630,7930,4270,6100,5949.37,0.11,0,-4591,6833,6466,5973,5606,5113,6650,5790,96,1830,500,3780,10,1,19114432,1093,-40.57,1.03,12,19.57,-141.00,5546.00,6340,20241206,-9.78,2855,20240906,100.35,6340,-9.78,20241206,2855,100.35,20240906,6340,-9.78,20241206,2855,100.35,20240906,5.33,N,033320,500,95 억,,21277,N,N,0,N,00,N
20241209,110411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5730,-370,5,-6.07,19888766120,3324102,9.77,6010,6200,5700,7930,4270,6100,5982.02,0.11,0,-37040,6833,6466,5973,5606,5113,6650,5790,96,1830,500,3780,10,1,19114432,1095,-40.64,1.03,12,17.39,-141.00,5546.00,6340,20241206,-9.62,2855,20240906,100.70,6340,-9.62,20241206,2855,100.70,20240906,6340,-9.62,20241206,2855,100.70,20240906,5.33,N,033320,500,95 억,,21277,N,N,0,N,00,N
20241209,100410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5900,-200,5,-3.28,14722973620,2437667,7.16,6010,6200,5810,7930,4270,6100,6038.95,0.11,0,17377,6833,6466,5973,5606,5113,6650,5790,96,1830,500,3780,10,1,19114432,1128,-41.84,1.06,12,12.75,-141.00,5546.00,6340,20241206,-6.94,2855,20240906,106.65,6340,-6.94,20241206,2855,106.65,20240906,6340,-6.94,20241206,2855,106.65,20240906,5.33,N,033320,500,95 억,,21277,N,N,0,N,00,N
20241209,090409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6090,-10,5,-0.16,4061024080,667395,1.96,6010,6180,5980,7930,4270,6100,6084.09,0.11,0,44166,6833,6466,5973,5606,5113,6650,5790,96,1830,500,3780,10,1,19114432,1164,-43.19,1.10,12,3.49,-141.00,5546.00,6340,20241206,-3.94,2855,20240906,113.31,6340,-3.94,20241206,2855,113.31,20240906,6340,-3.94,20241206,2855,113.31,20240906,5.33,N,033320,500,95 억,,21277,N,N,0,N,00,N
20241206,160407,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,6100,770,2,14.45,202068928570,33714008,918.22,5620,6340,5480,6920,3740,5330,5993.61,0.00,0,127864,5750,5540,5280,5070,4810,5645,5175,96,1590,500,3300,10,1,19114432,1166,-43.26,1.10,12,176.38,-141.00,5546.00,6340,20241206,-3.79,2855,20240906,113.66,6340,-3.79,20241206,2855,113.66,20240906,6340,-3.79,20241206,2855,113.66,20240906,5.46,N,033320,500,95 억,,0,N,N,0,N,00,N
20241206,150409,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,6120,790,2,14.82,190585221370,31837694,867.12,5620,6340,5480,6920,3740,5330,5986.24,0.00,0,113032,5750,5540,5280,5070,4810,5645,5175,96,1590,500,3300,10,1,19114432,1170,-43.40,1.10,12,166.56,-141.00,5546.00,6340,20241206,-3.47,2855,20240906,114.36,6340,-3.47,20241206,2855,114.36,20240906,6340,-3.47,20241206,2855,114.36,20240906,5.46,N,033320,500,95 억,,0,N,N,0,N,00,N
20241206,140407,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,6090,760,2,14.26,142754506130,24028768,654.44,5620,6230,5480,6920,3740,5330,5941.09,0.00,0,-30490,5750,5540,5280,5070,4810,5645,5175,96,1590,500,3300,10,1,19114432,1164,-43.19,1.10,12,125.71,-141.00,5546.00,6230,20241206,-2.25,2855,20240906,113.31,6230,-2.25,20241206,2855,113.31,20240906,6230,-2.25,20241206,2855,113.31,20240906,5.46,N,033320,500,95 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241209 160409 57 100.00 KOSDAQ 유통 N N N N N 5500 -600 5 -9.84 28610213910 4871840 14.31 6010 6200 5500 7930 4270 6100 5872.31 0.11 0 46448 6833 6466 5973 5606 5113 6650 5790 96 1830 500 3780 10 1 19114432 1051 -39.01 0.99 12 25.49 -141.00 5546.00 6340 20241206 -13.25 2855 20240906 92.64 6340 -13.25 20241206 2855 92.64 20240906 6340 -13.25 20241206 2855 92.64 20240906 5.33 N 033320 500 95 억 21277 N N 0 N 00 N
3 20241209 150412 57 100.00 KOSDAQ 유통 N N N N N 5640 -460 5 -7.54 26501675060 4491205 13.19 6010 6200 5580 7930 4270 6100 5899.31 0.11 0 16288 6833 6466 5973 5606 5113 6650 5790 96 1830 500 3780 10 1 19114432 1078 -40.00 1.02 12 23.50 -141.00 5546.00 6340 20241206 -11.04 2855 20240906 97.55 6340 -11.04 20241206 2855 97.55 20240906 6340 -11.04 20241206 2855 97.55 20240906 5.33 N 033320 500 95 억 21277 N N 0 N 00 N
4 20241209 140411 57 100.00 KOSDAQ 유통 N N N N N 5670 -430 5 -7.05 25034045440 4230284 12.43 6010 6200 5610 7930 4270 6100 5916.37 0.11 0 -36130 6833 6466 5973 5606 5113 6650 5790 96 1830 500 3780 10 1 19114432 1084 -40.21 1.02 12 22.13 -141.00 5546.00 6340 20241206 -10.57 2855 20240906 98.60 6340 -10.57 20241206 2855 98.60 20240906 6340 -10.57 20241206 2855 98.60 20240906 5.33 N 033320 500 95 억 21277 N N 0 N 00 N
5 20241209 130412 57 100.00 KOSDAQ 유통 N N N N N 5640 -460 5 -7.54 23886315910 4027292 11.83 6010 6200 5610 7930 4270 6100 5929.70 0.11 0 -34151 6833 6466 5973 5606 5113 6650 5790 96 1830 500 3780 10 1 19114432 1078 -40.00 1.02 12 21.07 -141.00 5546.00 6340 20241206 -11.04 2855 20240906 97.55 6340 -11.04 20241206 2855 97.55 20240906 6340 -11.04 20241206 2855 97.55 20240906 5.33 N 033320 500 95 억 21277 N N 0 N 00 N
6 20241209 120410 57 100.00 KOSDAQ 유통 N N N N N 5720 -380 5 -6.23 22259250540 3740602 10.99 6010 6200 5630 7930 4270 6100 5949.37 0.11 0 -4591 6833 6466 5973 5606 5113 6650 5790 96 1830 500 3780 10 1 19114432 1093 -40.57 1.03 12 19.57 -141.00 5546.00 6340 20241206 -9.78 2855 20240906 100.35 6340 -9.78 20241206 2855 100.35 20240906 6340 -9.78 20241206 2855 100.35 20240906 5.33 N 033320 500 95 억 21277 N N 0 N 00 N
7 20241209 110411 57 100.00 KOSDAQ 유통 N N N N N 5730 -370 5 -6.07 19888766120 3324102 9.77 6010 6200 5700 7930 4270 6100 5982.02 0.11 0 -37040 6833 6466 5973 5606 5113 6650 5790 96 1830 500 3780 10 1 19114432 1095 -40.64 1.03 12 17.39 -141.00 5546.00 6340 20241206 -9.62 2855 20240906 100.70 6340 -9.62 20241206 2855 100.70 20240906 6340 -9.62 20241206 2855 100.70 20240906 5.33 N 033320 500 95 억 21277 N N 0 N 00 N
8 20241209 100410 57 100.00 KOSDAQ 유통 N N N N N 5900 -200 5 -3.28 14722973620 2437667 7.16 6010 6200 5810 7930 4270 6100 6038.95 0.11 0 17377 6833 6466 5973 5606 5113 6650 5790 96 1830 500 3780 10 1 19114432 1128 -41.84 1.06 12 12.75 -141.00 5546.00 6340 20241206 -6.94 2855 20240906 106.65 6340 -6.94 20241206 2855 106.65 20240906 6340 -6.94 20241206 2855 106.65 20240906 5.33 N 033320 500 95 억 21277 N N 0 N 00 N
9 20241209 090409 57 100.00 KOSDAQ 유통 N N N N N 6090 -10 5 -0.16 4061024080 667395 1.96 6010 6180 5980 7930 4270 6100 6084.09 0.11 0 44166 6833 6466 5973 5606 5113 6650 5790 96 1830 500 3780 10 1 19114432 1164 -43.19 1.10 12 3.49 -141.00 5546.00 6340 20241206 -3.94 2855 20240906 113.31 6340 -3.94 20241206 2855 113.31 20240906 6340 -3.94 20241206 2855 113.31 20240906 5.33 N 033320 500 95 억 21277 N N 0 N 00 N
10 20241206 160407 57 100.00 KOSDAQ 신고가 유통 N N N N N 6100 770 2 14.45 202068928570 33714008 918.22 5620 6340 5480 6920 3740 5330 5993.61 0.00 0 127864 5750 5540 5280 5070 4810 5645 5175 96 1590 500 3300 10 1 19114432 1166 -43.26 1.10 12 176.38 -141.00 5546.00 6340 20241206 -3.79 2855 20240906 113.66 6340 -3.79 20241206 2855 113.66 20240906 6340 -3.79 20241206 2855 113.66 20240906 5.46 N 033320 500 95 억 0 N N 0 N 00 N
11 20241206 150409 57 100.00 KOSDAQ 신고가 유통 N N N N N 6120 790 2 14.82 190585221370 31837694 867.12 5620 6340 5480 6920 3740 5330 5986.24 0.00 0 113032 5750 5540 5280 5070 4810 5645 5175 96 1590 500 3300 10 1 19114432 1170 -43.40 1.10 12 166.56 -141.00 5546.00 6340 20241206 -3.47 2855 20240906 114.36 6340 -3.47 20241206 2855 114.36 20240906 6340 -3.47 20241206 2855 114.36 20240906 5.46 N 033320 500 95 억 0 N N 0 N 00 N
12 20241206 140407 57 100.00 KOSDAQ 신고가 유통 N N N N N 6090 760 2 14.26 142754506130 24028768 654.44 5620 6230 5480 6920 3740 5330 5941.09 0.00 0 -30490 5750 5540 5280 5070 4810 5645 5175 96 1590 500 3300 10 1 19114432 1164 -43.19 1.10 12 125.71 -141.00 5546.00 6230 20241206 -2.25 2855 20240906 113.31 6230 -2.25 20241206 2855 113.31 20240906 6230 -2.25 20241206 2855 113.31 20240906 5.46 N 033320 500 95 억 0 N N 0 N 00 N